大和証券グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 965.5 | 967.8 | 952.8 | 959 | -0.2 | ±0% | 9,191,000 |
| 2015/06/05 | 968 | 968.8 | 953.3 | 959.2 | -19.5 | -2% | 12,828,000 |
| 2015/06/04 | 967.5 | 981.8 | 965.3 | 978.7 | +11.2 | +1.2% | 8,397,000 |
| 2015/06/03 | 968 | 973 | 960.9 | 967.5 | -4.5 | -0.5% | 7,487,000 |
| 2015/06/02 | 995.3 | 995.8 | 969.1 | 972 | -21.8 | -2.2% | 10,503,000 |
| 2015/06/01 | 987 | 998.7 | 981.9 | 993.8 | +6.5 | +0.7% | 8,279,000 |
| 2015/05/29 | 983.7 | 990.5 | 978.8 | 987.3 | -2.1 | -0.2% | 8,933,000 |
| 2015/05/28 | 976 | 993 | 973.6 | 989.4 | +16.6 | +1.7% | 10,203,000 |
| 2015/05/27 | 970.4 | 974.7 | 965.4 | 972.8 | -7.1 | -0.7% | 9,460,000 |
| 2015/05/26 | 996 | 996 | 977.1 | 979.9 | -12.9 | -1.3% | 6,491,000 |
| 2015/05/25 | 992.6 | 998.7 | 990 | 992.8 | -3.1 | -0.3% | 4,898,000 |
| 2015/05/22 | 988.8 | 997.4 | 982.1 | 995.9 | +7.1 | +0.7% | 4,022,000 |
| 2015/05/21 | 1,000 | 1,002.5 | 987.5 | 988.8 | -3.9 | -0.4% | 8,346,000 |
| 2015/05/20 | 999.9 | 1,009 | 992.7 | 992.7 | +0.8 | +0.1% | 6,791,000 |
| 2015/05/19 | 993.8 | 994.7 | 986.6 | 991.9 | +12 | +1.2% | 8,415,000 |
| 2015/05/18 | 967.3 | 983.2 | 965.5 | 979.9 | +12.6 | +1.3% | 8,699,000 |
| 2015/05/15 | 965 | 974.7 | 959.2 | 967.3 | +4.3 | +0.4% | 7,140,000 |
| 2015/05/14 | 965 | 970.3 | 960.2 | 963 | -11.7 | -1.2% | 8,044,000 |
| 2015/05/13 | 975.1 | 980.4 | 967.3 | 974.7 | -7.3 | -0.7% | 5,665,000 |
| 2015/05/12 | 984.4 | 985.3 | 965.5 | 982 | +3.3 | +0.3% | 8,408,000 |
| 2015/05/11 | 991 | 997.7 | 978.1 | 978.7 | +3.8 | +0.4% | 6,711,000 |
| 2015/05/08 | 970 | 977.5 | 960.6 | 974.9 | +5.5 | +0.6% | 7,059,000 |
| 2015/05/07 | 970 | 987.5 | 966.5 | 969.4 | -7.5 | -0.8% | 11,096,000 |
| 2015/05/01 | 978 | 990 | 969.3 | 976.9 | -23.1 | -2.3% | 10,613,000 |
| 2015/04/30 | 1,000 | 1,005.5 | 986.2 | 1,000 | -32.5 | -3.1% | 17,443,000 |
| 2015/04/28 | 1,038 | 1,039 | 1,027.5 | 1,032.5 | -1.5 | -0.1% | 9,280,000 |
| 2015/04/27 | 1,029.5 | 1,037 | 1,025.5 | 1,034 | +4.5 | +0.4% | 8,146,000 |
| 2015/04/24 | 1,029 | 1,045 | 1,026 | 1,029.5 | ±0 | ±0% | 11,426,000 |
| 2015/04/23 | 1,030 | 1,048.5 | 1,015.5 | 1,029.5 | +25.5 | +2.5% | 23,388,000 |
| 2015/04/22 | 980 | 1,015 | 977.2 | 1,004 | +29 | +3% | 21,151,000 |
| 2015/04/21 | 965.5 | 975.5 | 959.1 | 975 | +19.1 | +2% | 7,947,000 |
| 2015/04/20 | 955.8 | 967.6 | 954.9 | 955.9 | -9.1 | -0.9% | 5,291,000 |
| 2015/04/17 | 970.5 | 977.7 | 965 | 965 | -4.1 | -0.4% | 7,647,000 |
| 2015/04/16 | 959.2 | 969.8 | 957.7 | 969.1 | +11.4 | +1.2% | 5,907,000 |
| 2015/04/15 | 966 | 971 | 954.6 | 957.7 | -12.8 | -1.3% | 7,067,000 |
| 2015/04/14 | 971.2 | 977.9 | 968.2 | 970.5 | -6.6 | -0.7% | 4,948,000 |
| 2015/04/13 | 967.7 | 979.1 | 967 | 977.1 | +9.1 | +0.9% | 6,838,000 |
| 2015/04/10 | 965.3 | 977.8 | 965.3 | 968 | +3.1 | +0.3% | 7,468,000 |
| 2015/04/09 | 970.6 | 975 | 963.1 | 964.9 | -6.8 | -0.7% | 7,447,000 |
| 2015/04/08 | 974.9 | 978.9 | 967.3 | 971.7 | +5 | +0.5% | 6,113,000 |
| 2015/04/07 | 963.5 | 973 | 962 | 966.7 | +15 | +1.6% | 8,021,000 |
| 2015/04/06 | 941.8 | 953.4 | 941.5 | 951.7 | -9.2 | -1% | 6,403,000 |
| 2015/04/03 | 949.1 | 984.7 | 942.6 | 960.9 | +12.5 | +1.3% | 19,854,000 |
| 2015/04/02 | 935.5 | 959.4 | 932 | 948.4 | +10.6 | +1.1% | 9,696,000 |
| 2015/04/01 | 942.1 | 948.7 | 929 | 937.8 | -8.2 | -0.9% | 12,951,000 |
| 2015/03/31 | 970 | 974.7 | 946 | 946 | -10.3 | -1.1% | 8,070,000 |
| 2015/03/30 | 951 | 959.6 | 940.2 | 956.3 | -2.5 | -0.3% | 6,508,000 |
| 2015/03/27 | 963.1 | 976.7 | 944.7 | 958.8 | -17.8 | -1.8% | 10,624,000 |
| 2015/03/26 | 990 | 990.3 | 974.1 | 976.6 | -15.2 | -1.5% | 13,706,000 |
| 2015/03/25 | 995 | 999 | 980.3 | 991.8 | +1.5 | +0.2% | 6,991,000 |
2301～
2350
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「大和証Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大和証Ｇ | 100,200円 | +1.8% | +0.2% | 4.39% | 11.58倍 | 0.91倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| 野村ＨＤ | 77,700円 | +20.3% | +16.9% | 3.09% | 12.75倍 | 0.69倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| ＳＢＩ | 337,000円 | +0.8% | +0.3% | 4.75% | 11.59倍 | 0.81倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| ＦＰＧ | 266,000円 | +14.6% | +9.7% | 4.90% | 10.22倍 | 4.22倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 松井証 | 81,600円 | +4.5% | +0.3% | 5.15% | 21.22倍 | 2.72倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
市場注目の銘柄
チャート関連のコラム
